Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.525 3.577 3.491 3.511 1,923,822 -0.04(-1.24%)
Aug 28, 2015 3.535 3.579 3.486 3.555 1,903,436 +0.06(+1.83%)
Aug 27, 2015 3.452 3.560 3.437 3.491 3,399,512 +0.05(+1.57%)
Aug 26, 2015 3.412 3.437 3.314 3.437 2,788,353 +0.09(+2.79%)
Aug 25, 2015 3.344 3.476 3.329 3.344 3,829,560 +0.10(+3.03%)
Aug 24, 2015 3.265 3.437 2.971 3.246 5,799,428 -0.21(-6.11%)
Aug 21, 2015 3.388 3.579 3.358 3.457 4,762,469 +0.01(+0.28%)
Aug 20, 2015 3.481 3.486 3.417 3.447 3,705,550 -0.06(-1.68%)
Aug 19, 2015 3.584 3.594 3.476 3.506 2,501,358 -0.09(-2.46%)
Aug 18, 2015 3.707 3.722 3.545 3.594 3,531,259 -0.09(-2.53%)
Aug 17, 2015 3.648 3.717 3.614 3.687 2,816,221 +0.02(+0.54%)
Aug 14, 2015 3.653 3.670 3.565 3.668 2,709,235 +0.01(+0.40%)
Aug 13, 2015 3.555 3.668 3.506 3.653 3,479,974 +0.11(+3.19%)
Aug 12, 2015 3.658 3.658 3.383 3.540 4,634,246 -0.15(-3.99%)
Aug 11, 2015 3.678 3.697 3.628 3.687 2,756,751 +0.00(+0.13%)
Aug 10, 2015 3.624 3.756 3.624 3.683 3,790,688 +0.01(+0.27%)
Aug 07, 2015 3.663 3.716 3.613 3.673 2,227,766 -0.02(-0.65%)
Aug 06, 2015 3.658 3.706 3.586 3.697 2,613,221 +0.06(+1.72%)
Aug 05, 2015 3.745 3.779 3.576 3.634 4,499,119 -0.10(-2.58%)
Aug 04, 2015 3.812 3.836 3.706 3.730 2,927,097 -0.07(-1.90%)
Aug 03, 2015 3.817 3.856 3.781 3.803 2,555,346 -0.02(-0.63%)
Jul 31, 2015 3.971 3.976 3.817 3.827 2,821,648 -0.13(-3.28%)
Jul 30, 2015 4.106 4.106 3.933 3.957 4,742,988 -0.16(-3.86%)
Jul 29, 2015 4.212 4.231 4.019 4.116 4,437,355 -0.02(-0.58%)
Jul 28, 2015 4.125 4.224 4.087 4.140 4,354,850 +0.01(+0.35%)
Jul 27, 2015 4.029 4.154 3.952 4.125 3,820,962 +0.09(+2.27%)
Jul 24, 2015 4.058 4.087 4.000 4.034 2,486,535 -0.02(-0.48%)
Jul 23, 2015 4.308 4.327 4.010 4.053 4,078,410 -0.23(-5.39%)
Jul 22, 2015 4.207 4.298 4.140 4.284 5,004,262 +0.09(+2.06%)
Jul 21, 2015 4.096 4.241 4.096 4.197 5,900,155 +0.11(+2.71%)
Jul 20, 2015 4.168 4.178 4.039 4.087 5,247,874 +0.03(+0.71%)
Jul 17, 2015 3.995 4.125 3.962 4.058 4,931,390 +0.07(+1.69%)
Jul 16, 2015 3.913 4.029 3.836 3.990 3,583,341 +0.10(+2.47%)
Jul 15, 2015 3.928 3.952 3.856 3.894 1,423,655 -0.03(-0.74%)
Jul 14, 2015 3.933 3.952 3.904 3.923 2,155,954 +0.00(+0.00%)
Jul 13, 2015 3.865 3.954 3.851 3.923 1,269,545 +0.07(+1.75%)
Jul 10, 2015 3.774 3.860 3.764 3.856 1,124,423 +0.11(+2.96%)
Jul 09, 2015 3.745 3.812 3.735 3.745 1,167,288 +0.04(+1.04%)
Jul 08, 2015 3.803 3.817 3.682 3.706 1,487,999 -0.14(-3.63%)
Jul 07, 2015 3.851 3.865 3.735 3.846 1,846,372 +0.00(+0.00%)
Jul 06, 2015 3.851 3.899 3.793 3.846 1,572,539 -0.03(-0.87%)
Jul 02, 2015 3.793 3.880 3.880 3.880 1,592,192 +0.10(+2.54%)
Jul 01, 2015 3.803 3.937 3.755 3.783 3,677,478 +0.04(+1.16%)
Jun 30, 2015 3.856 3.865 3.697 3.740 2,647,452 -0.08(-2.02%)
Jun 29, 2015 3.865 3.923 3.803 3.817 3,045,280 -0.07(-1.86%)
Jun 26, 2015 3.875 3.990 3.856 3.889 3,771,458 +0.06(+1.64%)
Jun 25, 2015 4.029 4.029 3.812 3.827 2,776,227 -0.18(-4.45%)
Jun 24, 2015 4.072 4.120 3.995 4.005 2,237,213 -0.07(-1.77%)
Jun 23, 2015 3.894 4.116 3.865 4.077 7,537,475 +0.20(+5.09%)
Jun 22, 2015 3.870 3.942 3.856 3.880 3,186,580 +0.02(+0.50%)
Jun 19, 2015 3.918 3.918 3.812 3.860 3,950,883 -0.04(-0.99%)
Jun 18, 2015 3.894 3.928 3.865 3.899 3,832,110 +0.02(+0.50%)
Jun 17, 2015 3.880 3.933 3.865 3.880 1,441,532 +0.01(+0.37%)
Jun 16, 2015 3.880 3.913 3.856 3.865 1,846,820 -0.03(-0.74%)
Jun 15, 2015 3.937 3.937 3.875 3.894 2,125,813 -0.05(-1.22%)
Jun 12, 2015 3.933 3.976 3.891 3.942 2,009,386 +0.00(+0.00%)
Jun 11, 2015 3.933 3.971 3.894 3.942 3,290,574 +0.00(+0.00%)
Jun 10, 2015 3.966 4.034 3.923 3.942 2,124,257 +0.00(+0.00%)
Jun 09, 2015 3.909 4.005 3.880 3.942 2,460,980 +0.03(+0.74%)
Jun 08, 2015 3.928 3.952 3.860 3.913 2,069,195 -0.01(-0.25%)
Jun 05, 2015 3.822 3.940 3.788 3.923 2,353,239 +0.10(+2.52%)
Jun 04, 2015 3.836 3.894 3.755 3.827 1,493,185 -0.04(-1.12%)
Jun 03, 2015 3.865 3.875 3.793 3.870 1,443,844 +0.00(+0.00%)
Jun 02, 2015 3.798 3.875 3.774 3.870 2,120,437 +0.07(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.